KEC International Limited (KEC.NS) NSE

699.80

+13.85(+2.02%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026695.05685.95685.95695.1681.5348,714
January 12, 2026687.25692.1692.1697.5665637,076
January 09, 2026685689.95689.95695.7681.6719,782
January 08, 2026717.05684.8684.8719.75679852,816
January 07, 2026726717.05717.05729.05712347,042
January 06, 2026752.45727.8727.8752.45725.25495,019
January 05, 2026744.75752.75752.75754.8741.95314,723
January 02, 2026745746.85746.85759739.75693,217
January 01, 2026738.65738.3738.3743.9733351,159
December 31, 2025734.8737.9737.9740731.95197,088
December 30, 2025735.2732.75732.75735.45724312,252
December 29, 2025730735.2735.2740729.9258,980
December 26, 2025737.1732.05732.05743.85729.1272,280
December 24, 2025743741.4741.4746735.25499,146
December 23, 2025746743.15743.15749.3740.35506,820
December 22, 2025732745745764.8728.656.53M
December 19, 2025698.25709.05709.05717.85698297,442
December 18, 2025702.6700.3700.3707.7695.15340,117
December 17, 2025705.6704.45704.45716.4701463,253
December 16, 2025702705.6705.6709697.1487,214
December 15, 2025716704.9704.9723.57004.74M
December 12, 2025687.95690.95690.95694.95682.3457,508
December 11, 2025681.75683.95683.95687.25679.7407,637
December 10, 2025683.4681.75681.75691676.5492,162
December 09, 2025679.5684.35684.35688.4668.7646,864
December 08, 2025703.1681.55681.55703.4678.35471,258
December 05, 2025714703.9703.9714.95701.6369,739
December 04, 2025718.75713.6713.6718.75702.05686,602
December 03, 2025712.8720.35720.35724708.75702,489
December 02, 2025694712.35712.35717.7690.51.65M
December 01, 2025688694.25694.25697.05682.251.09M
November 30, 2025688694.25694.25697.05682.251.09M
November 28, 2025700685.75685.75700.9682491,046
November 27, 2025705.95696.9696.9711.96941.03M
November 26, 2025704.75700.55700.55709.75698.11.8M
November 25, 2025710699.75699.75710698.2542,913
November 24, 2025705707.25707.25712692.551.31M
November 21, 2025703699.2699.2714.4692.051.48M
November 19, 2025747.65710.35710.35747.65697.48.34M
November 18, 2025800781.7781.78007701.11M
November 17, 2025792.95785.1785.1796.7782569,155
November 14, 2025784791.55791.55803.05778.55716,980
November 13, 2025792.6784.6784.6792.6777.1664,237
November 12, 2025772.75797.7797.7803.4765.81.85M
November 11, 2025750768.05768.057747226.87M
November 10, 2025765722.25722.25765.27181.28M
November 07, 2025787759.35759.35787757.61.29M
November 06, 2025809787787811.1783.05436,973
November 04, 2025812809.2809.2814.4802.7398,498
November 03, 2025818811.5811.5821.05810204,380
October 31, 2025825.1817.75817.75826.3816197,816
October 30, 2025831.7824.35824.35832817.05381,835
October 29, 2025835826.9826.9835.5825.45230,976
October 28, 2025843.95832.2832.2845.5830253,821
October 27, 2025851.3840.75840.75851.95838.2224,962
October 24, 2025850845.4845.4850.35841.5185,548
October 23, 2025855848.85848.85858.8846326,266
October 21, 2025859.8854.25854.25859.8851.578,163
October 20, 2025848.6852.5852.5868.4842386,949
October 17, 2025854845.5845.5854842326,858
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved